Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 265.81 | 270.27 | 258.31 | 259.10 | 698,300 | -3.57(-1.36%) |
Feb 25, 2021 | 262.36 | 273.92 | 258.36 | 262.67 | 479,038 | +0.31(+0.12%) |
Feb 24, 2021 | 260.76 | 282.00 | 260.58 | 262.36 | 798,781 | +1.62(+0.62%) |
Feb 23, 2021 | 252.81 | 263.52 | 244.02 | 260.74 | 508,276 | +4.23(+1.65%) |
Feb 22, 2021 | 272.05 | 276.18 | 255.29 | 256.51 | 612,342 | -17.52(-6.39%) |
Feb 19, 2021 | 276.04 | 280.90 | 272.52 | 274.03 | 225,200 | +0.72(+0.26%) |
Feb 18, 2021 | 276.24 | 278.61 | 272.42 | 273.31 | 305,115 | -6.38(-2.28%) |
Feb 17, 2021 | 281.55 | 281.75 | 273.39 | 279.69 | 304,746 | -2.53(-0.90%) |
Feb 16, 2021 | 289.66 | 292.21 | 276.15 | 282.22 | 364,935 | -7.55(-2.61%) |
Feb 12, 2021 | 285.14 | 290.63 | 282.94 | 289.77 | 175,900 | +2.66(+0.93%) |
Feb 11, 2021 | 283.99 | 287.60 | 280.29 | 287.11 | 153,478 | +6.96(+2.48%) |
Feb 10, 2021 | 284.00 | 286.26 | 279.63 | 280.15 | 205,943 | -1.88(-0.67%) |
Feb 09, 2021 | 280.67 | 283.77 | 277.63 | 282.03 | 212,055 | +1.14(+0.41%) |
Feb 08, 2021 | 282.90 | 285.79 | 279.55 | 280.89 | 183,860 | -0.28(-0.10%) |
Feb 05, 2021 | 279.00 | 283.57 | 278.46 | 281.17 | 206,400 | +3.17(+1.14%) |
Feb 04, 2021 | 275.44 | 281.62 | 275.44 | 278.00 | 172,523 | +3.60(+1.31%) |
Feb 03, 2021 | 275.64 | 277.10 | 270.01 | 274.40 | 139,956 | -0.44(-0.16%) |
Feb 02, 2021 | 268.94 | 277.19 | 268.28 | 274.84 | 308,460 | +11.09(+4.20%) |
Feb 01, 2021 | 272.52 | 274.21 | 263.30 | 263.75 | 400,368 | -3.43(-1.28%) |
Jan 29, 2021 | 265.74 | 276.75 | 263.98 | 267.18 | 406,200 | -7.85(-2.85%) |
Jan 28, 2021 | 259.82 | 277.00 | 258.00 | 275.03 | 425,879 | +15.03(+5.78%) |
Jan 27, 2021 | 278.65 | 281.75 | 259.18 | 260.00 | 715,980 | -24.58(-8.64%) |
Jan 26, 2021 | 290.29 | 295.08 | 277.93 | 284.58 | 430,004 | -4.33(-1.50%) |
Jan 25, 2021 | 292.58 | 298.39 | 286.15 | 288.91 | 403,351 | -1.39(-0.48%) |
Jan 22, 2021 | 290.62 | 292.29 | 285.70 | 290.30 | 249,500 | -0.32(-0.11%) |
Jan 21, 2021 | 295.44 | 296.81 | 288.33 | 290.62 | 481,339 | -2.43(-0.83%) |
Jan 20, 2021 | 285.18 | 298.43 | 285.18 | 293.05 | 533,182 | +8.59(+3.02%) |
Jan 19, 2021 | 285.31 | 289.45 | 281.07 | 284.46 | 410,297 | +3.26(+1.16%) |
Jan 15, 2021 | 285.28 | 288.53 | 274.11 | 281.20 | 768,100 | -2.94(-1.03%) |
Jan 14, 2021 | 269.39 | 285.30 | 269.01 | 284.14 | 960,703 | +13.74(+5.08%) |
Jan 13, 2021 | 267.24 | 274.07 | 260.00 | 270.40 | 898,306 | +4.58(+1.72%) |
Jan 12, 2021 | 254.23 | 268.54 | 254.00 | 265.82 | 551,347 | +11.17(+4.39%) |
Jan 11, 2021 | 263.38 | 268.21 | 253.39 | 254.65 | 395,409 | -11.10(-4.18%) |
Jan 08, 2021 | 259.21 | 267.20 | 259.21 | 265.75 | 346,400 | +6.54(+2.52%) |
Jan 07, 2021 | 252.38 | 260.52 | 252.38 | 259.21 | 344,342 | +6.84(+2.71%) |
Jan 06, 2021 | 250.65 | 255.21 | 249.95 | 252.37 | 341,092 | -1.29(-0.51%) |
Jan 05, 2021 | 253.06 | 255.38 | 249.21 | 253.66 | 275,090 | +2.04(+0.81%) |
Jan 04, 2021 | 257.76 | 258.29 | 244.53 | 251.62 | 352,265 | -4.01(-1.57%) |
Dec 31, 2020 | 255.63 | 255.63 | 255.63 | 381,148 | -4.92(-1.89%) | |
Dec 30, 2020 | 262.27 | 264.29 | 255.30 | 260.55 | 381,148 | -0.10(-0.04%) |
Dec 29, 2020 | 257.81 | 261.01 | 252.24 | 260.65 | 272,746 | +4.70(+1.84%) |
Dec 28, 2020 | 257.28 | 259.69 | 253.00 | 255.95 | 266,212 | -1.33(-0.52%) |
Dec 24, 2020 | 259.92 | 261.35 | 253.09 | 257.28 | 167,200 | -3.70(-1.42%) |
Dec 23, 2020 | 255.53 | 262.66 | 254.00 | 260.98 | 570,450 | +6.52(+2.56%) |
Dec 22, 2020 | 238.23 | 255.85 | 237.68 | 254.46 | 694,074 | +17.05(+7.18%) |
Dec 21, 2020 | 241.22 | 243.33 | 234.94 | 237.41 | 568,881 | -3.24(-1.35%) |
Dec 18, 2020 | 244.86 | 246.00 | 237.38 | 240.65 | 906,300 | -0.27(-0.11%) |
Dec 17, 2020 | 238.93 | 241.86 | 233.98 | 240.92 | 698,424 | +2.62(+1.10%) |
Dec 16, 2020 | 239.34 | 243.11 | 236.01 | 238.30 | 945,716 | -3.46(-1.43%) |
Dec 15, 2020 | 240.66 | 245.56 | 235.71 | 241.76 | 506,664 | +2.71(+1.13%) |
Dec 14, 2020 | 240.42 | 245.67 | 238.24 | 239.05 | 666,841 | +0.09(+0.04%) |
Dec 11, 2020 | 246.96 | 248.19 | 237.42 | 238.96 | 464,400 | -8.01(-3.24%) |
Dec 10, 2020 | 243.64 | 250.59 | 241.91 | 246.97 | 457,016 | +3.09(+1.27%) |
Dec 09, 2020 | 245.36 | 247.52 | 238.09 | 243.88 | 637,801 | -1.77(-0.72%) |
Dec 08, 2020 | 251.39 | 251.68 | 243.99 | 245.65 | 491,518 | -4.04(-1.62%) |
Dec 07, 2020 | 260.00 | 260.00 | 248.59 | 249.69 | 414,703 | -9.19(-3.55%) |
Dec 04, 2020 | 255.81 | 261.58 | 253.73 | 258.88 | 263,400 | +3.34(+1.31%) |
Dec 03, 2020 | 254.73 | 257.63 | 253.29 | 255.54 | 424,325 | +0.47(+0.18%) |
Dec 02, 2020 | 261.62 | 263.22 | 255.04 | 255.07 | 311,281 | -7.50(-2.86%) |
Dec 01, 2020 | 259.76 | 264.57 | 253.71 | 262.57 | 327,933 | +4.86(+1.89%) |
Nov 30, 2020 | 254.60 | 258.65 | 247.24 | 257.71 | 558,428 | +6.23(+2.48%) |
Nov 27, 2020 | 250.59 | 252.79 | 246.91 | 251.48 | 172,800 | +2.62(+1.05%) |
Nov 25, 2020 | 252.13 | 256.76 | 247.61 | 248.86 | 392,400 | -4.75(-1.87%) |
Nov 24, 2020 | 267.82 | 268.20 | 251.84 | 253.61 | 528,081 | -12.28(-4.62%) |
Nov 23, 2020 | 267.34 | 268.80 | 261.28 | 265.89 | 353,220 | +0.65(+0.25%) |
Nov 20, 2020 | 263.80 | 269.42 | 259.56 | 265.24 | 381,800 | +1.00(+0.38%) |
Nov 19, 2020 | 259.27 | 265.13 | 255.92 | 264.24 | 235,147 | +4.97(+1.92%) |
Nov 18, 2020 | 258.90 | 262.89 | 254.43 | 259.27 | 272,025 | -0.34(-0.13%) |
Nov 17, 2020 | 252.16 | 261.88 | 245.28 | 259.61 | 312,074 | +6.57(+2.60%) |
Nov 16, 2020 | 256.88 | 258.00 | 251.21 | 253.04 | 523,346 | -2.96(-1.16%) |
Nov 13, 2020 | 260.98 | 265.47 | 252.77 | 256.00 | 373,600 | -4.65(-1.78%) |
Nov 12, 2020 | 258.20 | 268.33 | 257.26 | 260.65 | 444,232 | +3.91(+1.52%) |
Nov 11, 2020 | 259.27 | 262.58 | 253.48 | 256.74 | 526,431 | -3.26(-1.25%) |
Nov 10, 2020 | 249.03 | 262.05 | 244.42 | 260.00 | 476,377 | +4.67(+1.83%) |
Nov 09, 2020 | 259.60 | 264.44 | 249.94 | 255.33 | 493,930 | -1.68(-0.65%) |
Nov 06, 2020 | 252.81 | 259.30 | 248.94 | 257.01 | 463,400 | +1.33(+0.52%) |
Nov 05, 2020 | 240.92 | 259.39 | 240.00 | 255.68 | 842,538 | +24.25(+10.48%) |
Nov 04, 2020 | 230.00 | 239.44 | 229.95 | 231.43 | 608,311 | +8.33(+3.73%) |
Nov 03, 2020 | 217.86 | 227.12 | 217.50 | 223.10 | 578,971 | +7.13(+3.30%) |
Nov 02, 2020 | 224.79 | 225.85 | 214.93 | 215.97 | 747,647 | -6.28(-2.83%) |
Oct 30, 2020 | 228.53 | 230.12 | 221.33 | 222.25 | 441,000 | -6.47(-2.83%) |
Oct 29, 2020 | 230.00 | 233.00 | 227.39 | 228.72 | 383,140 | +0.31(+0.14%) |
Oct 28, 2020 | 243.32 | 243.76 | 227.63 | 228.41 | 624,030 | -17.63(-7.17%) |
Oct 27, 2020 | 251.62 | 253.20 | 244.51 | 246.04 | 285,836 | -7.49(-2.95%) |
Oct 26, 2020 | 246.58 | 254.41 | 246.09 | 253.53 | 303,552 | +4.14(+1.66%) |
Oct 23, 2020 | 246.42 | 251.02 | 246.42 | 249.39 | 164,500 | +4.14(+1.69%) |
Oct 22, 2020 | 242.95 | 248.00 | 239.33 | 245.25 | 234,513 | +4.11(+1.70%) |
Oct 21, 2020 | 245.60 | 247.12 | 237.60 | 241.14 | 246,447 | -4.69(-1.91%) |
Oct 20, 2020 | 248.89 | 253.00 | 245.26 | 245.83 | 191,607 | -2.69(-1.08%) |
Oct 19, 2020 | 249.38 | 253.72 | 247.43 | 248.52 | 235,857 | +0.19(+0.08%) |
Oct 16, 2020 | 250.65 | 254.75 | 247.78 | 248.33 | 253,000 | -2.31(-0.92%) |
Oct 15, 2020 | 245.50 | 252.04 | 243.77 | 250.64 | 171,537 | +2.72(+1.10%) |
Oct 14, 2020 | 250.51 | 255.39 | 245.96 | 247.92 | 252,306 | -0.83(-0.33%) |
Oct 13, 2020 | 246.09 | 251.36 | 244.52 | 248.75 | 262,690 | +2.77(+1.13%) |
Oct 12, 2020 | 252.72 | 252.72 | 245.00 | 245.98 | 191,696 | -2.61(-1.05%) |
Oct 09, 2020 | 249.53 | 252.74 | 244.43 | 248.59 | 278,900 | +0.88(+0.36%) |
Oct 08, 2020 | 245.00 | 247.89 | 244.25 | 247.71 | 262,841 | +3.36(+1.38%) |
Oct 07, 2020 | 234.15 | 244.79 | 234.15 | 244.35 | 409,294 | +13.61(+5.90%) |
Oct 06, 2020 | 237.61 | 238.09 | 228.64 | 230.74 | 408,476 | -4.61(-1.96%) |
Oct 05, 2020 | 233.90 | 236.71 | 230.85 | 235.35 | 298,038 | +3.59(+1.55%) |
Oct 02, 2020 | 233.47 | 238.06 | 228.38 | 231.76 | 207,100 | -5.80(-2.44%) |
Oct 01, 2020 | 239.98 | 240.14 | 234.98 | 237.56 | 248,609 | +0.97(+0.41%) |
Sep 30, 2020 | 232.23 | 242.12 | 231.49 | 236.59 | 475,363 | +4.62(+1.99%) |
Sep 29, 2020 | 229.44 | 237.00 | 228.69 | 231.97 | 442,516 | +4.59(+2.02%) |
Sep 28, 2020 | 227.92 | 228.19 | 220.98 | 227.38 | 327,135 | +3.42(+1.53%) |
Sep 25, 2020 | 216.56 | 224.92 | 214.21 | 223.96 | 291,500 | +7.41(+3.42%) |
Sep 24, 2020 | 224.24 | 225.58 | 213.51 | 216.55 | 448,119 | -11.10(-4.88%) |
Sep 23, 2020 | 229.11 | 232.59 | 225.02 | 227.65 | 412,323 | -2.91(-1.26%) |
Sep 22, 2020 | 224.87 | 231.16 | 220.20 | 230.56 | 425,913 | +5.99(+2.67%) |
Sep 21, 2020 | 222.09 | 226.86 | 218.65 | 224.57 | 359,561 | -0.45(-0.20%) |
Sep 18, 2020 | 226.17 | 233.00 | 223.19 | 225.02 | 1,455,600 | +1.30(+0.58%) |
Sep 17, 2020 | 220.01 | 224.34 | 218.46 | 223.72 | 507,402 | +1.20(+0.54%) |
Sep 16, 2020 | 226.34 | 230.70 | 221.66 | 222.52 | 363,484 | -3.07(-1.36%) |
Sep 15, 2020 | 221.00 | 225.78 | 219.41 | 225.59 | 433,807 | +7.48(+3.43%) |
Sep 14, 2020 | 212.60 | 220.85 | 212.51 | 218.11 | 306,404 | +6.52(+3.08%) |
Sep 11, 2020 | 215.10 | 216.76 | 210.24 | 211.59 | 300,300 | -1.41(-0.66%) |
Sep 10, 2020 | 214.05 | 216.12 | 211.72 | 213.00 | 496,158 | +0.56(+0.26%) |
Sep 09, 2020 | 207.36 | 213.35 | 207.36 | 212.44 | 247,922 | +7.87(+3.85%) |
Sep 08, 2020 | 200.47 | 206.71 | 198.14 | 204.57 | 333,235 | -0.26(-0.13%) |
Sep 04, 2020 | 207.97 | 209.94 | 197.08 | 204.83 | 323,500 | -4.18(-2.00%) |
Sep 03, 2020 | 222.05 | 222.31 | 206.84 | 209.01 | 493,283 | -15.27(-6.81%) |
Sep 02, 2020 | 223.98 | 226.72 | 219.72 | 224.28 | 263,227 | +1.07(+0.48%) |
Sep 01, 2020 | 218.40 | 223.75 | 218.34 | 223.21 | 425,626 | +4.96(+2.27%) |
Aug 31, 2020 | 213.97 | 220.44 | 213.06 | 218.25 | 632,521 | +3.91(+1.82%) |
Aug 28, 2020 | 215.59 | 217.87 | 212.39 | 214.34 | 218,300 | -1.99(-0.92%) |
Aug 27, 2020 | 215.12 | 219.56 | 214.62 | 216.33 | 323,551 | +0.90(+0.42%) |
Aug 26, 2020 | 217.46 | 217.46 | 212.76 | 215.43 | 278,971 | -2.33(-1.07%) |
Aug 25, 2020 | 209.27 | 218.69 | 208.64 | 217.76 | 346,663 | +7.80(+3.71%) |
Aug 24, 2020 | 211.20 | 214.19 | 208.15 | 209.96 | 498,556 | +1.36(+0.65%) |
Aug 21, 2020 | 210.78 | 211.88 | 207.86 | 208.60 | 231,800 | -1.44(-0.69%) |
Aug 20, 2020 | 209.00 | 214.32 | 206.25 | 210.04 | 202,094 | +0.28(+0.13%) |
Aug 19, 2020 | 211.67 | 213.20 | 206.11 | 209.76 | 335,092 | -0.18(-0.09%) |
Aug 18, 2020 | 209.66 | 211.36 | 208.43 | 209.94 | 215,222 | +0.34(+0.16%) |
Aug 17, 2020 | 203.86 | 210.00 | 203.48 | 209.60 | 294,434 | +7.47(+3.70%) |
Aug 14, 2020 | 206.22 | 208.23 | 201.29 | 202.13 | 246,600 | -4.43(-2.14%) |
Aug 13, 2020 | 205.96 | 209.63 | 204.83 | 206.56 | 226,582 | +1.91(+0.93%) |
Aug 12, 2020 | 199.11 | 205.41 | 197.30 | 204.65 | 403,587 | +5.81(+2.92%) |
Aug 11, 2020 | 202.09 | 204.07 | 192.98 | 198.84 | 501,838 | -5.10(-2.50%) |
Aug 10, 2020 | 225.09 | 225.09 | 202.74 | 203.94 | 592,824 | -13.79(-6.33%) |
Aug 07, 2020 | 218.00 | 233.99 | 215.29 | 217.73 | 882,300 | -2.69(-1.22%) |
Aug 06, 2020 | 214.00 | 221.80 | 212.38 | 220.42 | 1,640,842 | +5.10(+2.37%) |
Aug 05, 2020 | 208.00 | 215.32 | 206.69 | 215.32 | 602,004 | +8.95(+4.34%) |
Aug 04, 2020 | 203.31 | 206.60 | 200.44 | 206.37 | 328,822 | +3.92(+1.94%) |
Aug 03, 2020 | 204.37 | 205.89 | 198.58 | 202.45 | 460,363 | -0.91(-0.45%) |
Jul 31, 2020 | 203.96 | 207.24 | 200.92 | 203.36 | 524,700 | +1.93(+0.96%) |
Jul 30, 2020 | 198.83 | 203.62 | 197.84 | 201.43 | 240,481 | +1.04(+0.52%) |
Jul 29, 2020 | 198.84 | 204.71 | 198.50 | 200.39 | 518,653 | +4.01(+2.04%) |
Jul 28, 2020 | 193.19 | 197.63 | 189.47 | 196.38 | 400,889 | +3.83(+1.99%) |
Jul 27, 2020 | 196.70 | 199.50 | 189.02 | 192.55 | 391,131 | -4.14(-2.10%) |
Jul 24, 2020 | 199.16 | 199.16 | 189.88 | 196.69 | 247,500 | -4.93(-2.45%) |
Jul 23, 2020 | 203.04 | 211.53 | 200.70 | 201.62 | 320,743 | -1.66(-0.82%) |
Jul 22, 2020 | 203.84 | 207.15 | 201.60 | 203.28 | 362,050 | +0.93(+0.46%) |
Jul 21, 2020 | 204.47 | 207.12 | 200.96 | 202.35 | 312,768 | -0.75(-0.37%) |
Jul 20, 2020 | 201.94 | 203.99 | 199.95 | 203.10 | 433,811 | +3.17(+1.59%) |
Jul 17, 2020 | 197.20 | 202.99 | 196.50 | 199.93 | 529,300 | +3.51(+1.79%) |
Jul 16, 2020 | 200.67 | 201.15 | 192.44 | 196.42 | 244,073 | -5.83(-2.88%) |
Jul 15, 2020 | 198.33 | 203.78 | 197.97 | 202.25 | 309,814 | +6.08(+3.10%) |
Jul 14, 2020 | 192.24 | 196.70 | 185.24 | 196.17 | 414,686 | +2.16(+1.11%) |
Jul 13, 2020 | 208.15 | 211.87 | 193.04 | 194.01 | 360,900 | -13.81(-6.65%) |
Jul 10, 2020 | 212.10 | 212.10 | 205.15 | 207.82 | 272,100 | -3.47(-1.64%) |
Jul 09, 2020 | 208.68 | 212.21 | 203.46 | 211.29 | 330,336 | +3.60(+1.73%) |
Jul 08, 2020 | 206.59 | 212.43 | 206.56 | 207.69 | 507,755 | +1.56(+0.76%) |
Jul 07, 2020 | 205.61 | 212.65 | 203.50 | 206.13 | 471,966 | +1.45(+0.71%) |
Jul 06, 2020 | 203.15 | 210.16 | 202.56 | 204.68 | 449,686 | +3.56(+1.77%) |
Jul 02, 2020 | 196.72 | 204.47 | 193.86 | 201.11 | 397,100 | +6.51(+3.35%) |
Jul 01, 2020 | 195.10 | 196.80 | 192.79 | 194.60 | 749,293 | +0.34(+0.18%) |
Jun 30, 2020 | 187.00 | 196.10 | 185.37 | 194.26 | 530,190 | +7.29(+3.90%) |
Jun 29, 2020 | 188.05 | 189.03 | 183.74 | 186.97 | 482,647 | -0.23(-0.12%) |
Jun 26, 2020 | 194.13 | 196.07 | 185.66 | 187.20 | 933,900 | -6.24(-3.23%) |
Jun 25, 2020 | 191.82 | 193.45 | 187.70 | 193.44 | 432,042 | +1.33(+0.69%) |
Jun 24, 2020 | 200.46 | 202.58 | 190.53 | 192.11 | 421,536 | -8.40(-4.19%) |
Jun 23, 2020 | 203.41 | 205.42 | 198.70 | 200.51 | 430,679 | -1.44(-0.71%) |
Jun 22, 2020 | 200.00 | 203.18 | 196.27 | 201.95 | 582,368 | +2.43(+1.22%) |
Jun 19, 2020 | 190.49 | 199.61 | 190.02 | 199.52 | 927,300 | +10.02(+5.29%) |
Jun 18, 2020 | 194.58 | 198.55 | 188.58 | 189.50 | 717,746 | -4.33(-2.23%) |
Jun 17, 2020 | 185.29 | 194.22 | 185.29 | 193.83 | 727,992 | +9.94(+5.41%) |
Jun 16, 2020 | 190.12 | 190.92 | 182.75 | 183.89 | 461,367 | -0.91(-0.49%) |
Jun 15, 2020 | 178.38 | 185.16 | 175.35 | 184.80 | 871,943 | +4.24(+2.35%) |
Jun 12, 2020 | 184.74 | 188.99 | 177.44 | 180.56 | 320,800 | -0.42(-0.23%) |
Jun 11, 2020 | 185.31 | 186.61 | 178.78 | 180.98 | 377,648 | -5.22(-2.80%) |
Jun 10, 2020 | 184.02 | 187.55 | 182.43 | 186.20 | 363,854 | +4.33(+2.38%) |
Jun 09, 2020 | 181.00 | 186.09 | 179.51 | 181.87 | 337,807 | +0.92(+0.51%) |
Jun 08, 2020 | 179.42 | 181.48 | 176.56 | 180.95 | 617,197 | +1.92(+1.07%) |
Jun 05, 2020 | 171.84 | 180.53 | 168.38 | 179.03 | 693,800 | +6.05(+3.50%) |
Jun 04, 2020 | 181.06 | 181.16 | 171.98 | 172.98 | 621,242 | -8.02(-4.43%) |
Jun 03, 2020 | 186.61 | 188.20 | 177.52 | 181.00 | 749,141 | -5.50(-2.95%) |
Jun 02, 2020 | 188.11 | 189.13 | 183.38 | 186.50 | 660,654 | -2.28(-1.21%) |
Jun 01, 2020 | 187.28 | 190.80 | 185.00 | 188.78 | 372,596 | +0.21(+0.11%) |
May 29, 2020 | 185.49 | 189.51 | 183.94 | 188.57 | 610,400 | +3.99(+2.16%) |
May 28, 2020 | 178.27 | 188.27 | 176.82 | 184.58 | 715,493 | +6.15(+3.45%) |
May 27, 2020 | 182.27 | 182.27 | 164.40 | 178.43 | 926,667 | -4.20(-2.30%) |
May 26, 2020 | 197.67 | 197.72 | 181.65 | 182.63 | 441,059 | -9.45(-4.92%) |
May 22, 2020 | 194.04 | 195.77 | 189.57 | 192.08 | 319,300 | -1.81(-0.93%) |
May 21, 2020 | 195.04 | 196.54 | 186.68 | 193.89 | 404,901 | -1.56(-0.80%) |
May 20, 2020 | 199.32 | 199.77 | 193.02 | 195.45 | 430,767 | -0.21(-0.11%) |
May 19, 2020 | 201.62 | 203.99 | 195.41 | 195.66 | 405,269 | -5.60(-2.78%) |
May 18, 2020 | 207.90 | 211.30 | 199.52 | 201.26 | 552,032 | -2.72(-1.33%) |
May 15, 2020 | 201.90 | 205.87 | 200.89 | 203.98 | 558,600 | +2.42(+1.20%) |
May 14, 2020 | 192.04 | 203.12 | 191.07 | 201.56 | 916,417 | +6.54(+3.35%) |
May 13, 2020 | 208.00 | 208.00 | 190.36 | 195.02 | 2,416,696 | -25.68(-11.64%) |
May 12, 2020 | 224.75 | 227.94 | 220.07 | 220.70 | 388,983 | -4.03(-1.79%) |
May 11, 2020 | 219.29 | 228.79 | 218.01 | 224.73 | 799,098 | +7.10(+3.26%) |
May 08, 2020 | 202.99 | 225.89 | 200.00 | 217.63 | 867,300 | +2.48(+1.15%) |
May 07, 2020 | 210.00 | 216.66 | 207.99 | 215.15 | 769,689 | +8.59(+4.16%) |
May 06, 2020 | 203.17 | 209.88 | 202.79 | 206.56 | 446,530 | +5.30(+2.63%) |
May 05, 2020 | 195.16 | 204.67 | 194.80 | 201.26 | 398,575 | +8.37(+4.34%) |
May 04, 2020 | 195.28 | 197.81 | 191.38 | 192.89 | 579,532 | -2.00(-1.03%) |
May 01, 2020 | 196.82 | 199.65 | 191.91 | 194.89 | 317,300 | -4.83(-2.42%) |
Apr 30, 2020 | 195.54 | 203.10 | 195.54 | 199.72 | 689,771 | +3.17(+1.61%) |
Apr 29, 2020 | 196.75 | 200.16 | 193.75 | 196.55 | 511,263 | +4.90(+2.56%) |
Apr 28, 2020 | 199.95 | 200.00 | 190.69 | 191.65 | 599,844 | -7.26(-3.65%) |
Apr 27, 2020 | 206.60 | 206.86 | 197.68 | 198.91 | 516,126 | -4.92(-2.41%) |
Apr 24, 2020 | 202.74 | 205.02 | 196.31 | 203.83 | 440,600 | -2.33(-1.13%) |
Apr 23, 2020 | 200.91 | 209.84 | 199.15 | 206.16 | 484,002 | +6.15(+3.07%) |
Apr 22, 2020 | 200.24 | 202.46 | 198.37 | 200.01 | 258,161 | +2.50(+1.27%) |
Apr 21, 2020 | 201.95 | 203.97 | 191.90 | 197.51 | 297,765 | -6.47(-3.17%) |
Apr 20, 2020 | 199.21 | 206.56 | 196.51 | 203.98 | 517,468 | +4.64(+2.33%) |
Apr 17, 2020 | 195.35 | 201.81 | 192.41 | 199.34 | 354,200 | +6.99(+3.63%) |
Apr 16, 2020 | 189.05 | 195.99 | 185.78 | 192.35 | 338,944 | +4.93(+2.63%) |
Apr 15, 2020 | 184.55 | 188.44 | 181.53 | 187.42 | 369,371 | +2.26(+1.22%) |
Apr 14, 2020 | 183.38 | 189.64 | 182.26 | 185.16 | 340,304 | +5.16(+2.87%) |
Apr 13, 2020 | 181.63 | 184.23 | 175.39 | 180.00 | 532,770 | -2.94(-1.61%) |
Apr 09, 2020 | 179.73 | 186.09 | 176.34 | 182.94 | 379,200 | +7.07(+4.02%) |
Apr 08, 2020 | 168.30 | 177.60 | 162.99 | 175.87 | 267,177 | +10.20(+6.16%) |
Apr 07, 2020 | 176.27 | 179.20 | 164.39 | 165.67 | 519,680 | -6.23(-3.62%) |
Apr 06, 2020 | 170.12 | 173.95 | 168.71 | 171.90 | 691,844 | +6.98(+4.23%) |
Apr 03, 2020 | 165.81 | 171.10 | 162.27 | 164.92 | 447,400 | -2.12(-1.27%) |
Apr 02, 2020 | 155.51 | 171.18 | 155.51 | 167.04 | 307,593 | +7.87(+4.94%) |
Apr 01, 2020 | 159.88 | 164.77 | 155.08 | 159.17 | 513,504 | -6.51(-3.93%) |
Mar 31, 2020 | 171.10 | 176.95 | 163.53 | 165.68 | 856,985 | -8.90(-5.10%) |
Mar 30, 2020 | 178.27 | 178.99 | 171.00 | 174.58 | 599,109 | -1.17(-0.67%) |
Mar 27, 2020 | 173.12 | 182.47 | 171.43 | 175.75 | 777,300 | -2.02(-1.14%) |
Mar 26, 2020 | 167.10 | 179.99 | 167.00 | 177.77 | 554,760 | +11.34(+6.81%) |
Mar 25, 2020 | 158.98 | 172.48 | 158.21 | 166.43 | 735,738 | +8.92(+5.66%) |
Mar 24, 2020 | 150.80 | 162.18 | 148.00 | 157.51 | 596,247 | +13.71(+9.53%) |
Mar 23, 2020 | 143.28 | 149.96 | 129.09 | 143.80 | 1,849,597 | +1.20(+0.84%) |
Mar 20, 2020 | 139.71 | 154.25 | 138.78 | 142.60 | 631,000 | +2.61(+1.86%) |
Mar 19, 2020 | 131.20 | 151.01 | 128.37 | 139.99 | 886,976 | +9.98(+7.68%) |
Mar 18, 2020 | 123.20 | 137.52 | 121.00 | 130.01 | 937,828 | -0.10(-0.08%) |
Mar 17, 2020 | 139.68 | 141.59 | 124.61 | 130.11 | 1,167,432 | -7.17(-5.22%) |
Mar 16, 2020 | 150.18 | 156.91 | 135.51 | 137.28 | 853,701 | -27.79(-16.84%) |
Mar 13, 2020 | 170.63 | 171.49 | 151.81 | 165.07 | 681,200 | -0.60(-0.36%) |
Mar 12, 2020 | 161.55 | 174.79 | 158.21 | 165.67 | 1,073,043 | -6.44(-3.74%) |
Mar 11, 2020 | 175.64 | 176.74 | 167.77 | 172.11 | 626,851 | -8.42(-4.66%) |
Mar 10, 2020 | 175.40 | 182.74 | 172.20 | 180.53 | 693,524 | +7.86(+4.55%) |
Mar 09, 2020 | 169.77 | 177.76 | 167.34 | 172.67 | 612,742 | -6.63(-3.70%) |
Mar 06, 2020 | 177.49 | 180.15 | 173.00 | 179.30 | 669,200 | -1.58(-0.87%) |
Mar 05, 2020 | 176.65 | 181.27 | 176.03 | 180.88 | 708,190 | +1.83(+1.02%) |
Mar 04, 2020 | 177.08 | 180.38 | 175.00 | 179.05 | 584,555 | +4.79(+2.75%) |
Mar 03, 2020 | 181.04 | 182.71 | 171.06 | 174.26 | 826,922 | -7.25(-3.99%) |